日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/09	1,866	1,900	1,863	1,899	+1.55%	60,500	604億1402万	+4.98%
05/08	1,889	1,889	1,844	1,870	-0.27%	54,700	594億9142万	+3.31%
05/07	1,865	1,887	1,847	1,875	+0.54%	61,800	596億5049万	+3.48%
05/02	1,857	1,889	1,848	1,865	+0.43%	65,100	593億3236万	+2.75%
05/01	1,850	1,870	1,850	1,857	-0.64%	38,200	590億7785万	+1.98%
04/30	1,870	1,877	1,844	1,869	+0.97%	58,800	594億5961万	+2.3%
04/28	1,846	1,867	1,837	1,851	+0.76%	52,200	588億8696万	+1.04%
04/25	1,849	1,849	1,832	1,837	+0.49%	36,400	584億4157万	0%
04/24	1,860	1,860	1,823	1,828	-0.11%	31,700	581億5525万	-0.81%
04/23	1,852	1,864	1,821	1,830	-0.16%	50,400	582億1888万	-1.08%
04/22	1,822	1,848	1,822	1,833	+1.21%	28,900	583億1432万	-1.19%
04/21	1,811	1,812	1,797	1,811	-0.77%	32,900	576億1442万	-2.63%
04/18	1,754	1,832	1,754	1,825	+4.17%	63,900	580億5981万	-2.14%
04/17	1,763	1,763	1,745	1,752	-0.62%	24,300	557億3742万	-6.31%
04/16	1,756	1,763	1,739	1,763	+0.4%	40,700	560億8737万	-6.07%
04/15	1,765	1,768	1,744	1,756	+0.17%	37,300	558億6467万	-6.84%
04/14	1,755	1,765	1,741	1,753	+0.69%	49,800	557億6923万	-7.4%
04/11	1,708	1,745	1,688	1,741	-0.17%	60,400	553億8747万	-8.46%
04/10	1,817	1,817	1,739	1,744	+3.56%	50,500	554億8291万	-8.79%
04/09	1,712	1,732	1,667	1,684	-3.88%	73,700	535億7409万	-12.25%
04/08	1,716	1,778	1,716	1,752	+5.86%	48,600	557億3742万	-9.18%
04/07	1,652	1,696	1,607	1,655	-7.44%	69,100	526億5150万	-14.43%
04/04	1,834	1,850	1,754	1,788	-4.44%	76,100	568億8271万	-7.93%
04/03	1,846	1,896	1,846	1,871	-2.75%	52,000	595億2324万	-3.85%
04/02	1,940	1,961	1,908	1,924	0%	44,600	612億936万	-1.13%
04/01	1,916	1,952	1,904	1,924	+0.52%	72,900	612億936万	-0.98%
03/31	16:00 役員人事に関するお知らせ
03/31	1,929	1,951	1,914	1,914	-2.15%	72,400	608億9122万	-1.34%
03/28	1,962	1,971	1,946	1,956	-2.59%	66,400	622億2739万	+0.93%
03/27	2,000	2,008	1,977	2,008	+0.4%	64,200	638億8170万	+3.83%
03/26	2,022	2,022	1,991	2,000	-0.1%	74,400	636億2719万	+3.63%
03/25	16:00 譲渡制限付株式付与のための自己株式処分の払込完了に関するお知らせ
03/25	2,017	2,025	1,978	2,002	+1.26%	100,000	636億9082万	+3.89%
03/24	2,000	2,010	1,974	1,977	-0.25%	53,000	628億9548万	+2.7%
03/21	2,004	2,006	1,982	1,982	-1.1%	58,200	630億5455万	+3.07%
03/19	1,964	2,011	1,962	2,004	+2.04%	72,700	637億5445万	+4.48%
03/18	1,940	1,975	1,934	1,964	+0.92%	151,800	624億8190万	+2.61%
03/17	1,944	1,967	1,938	1,946	+0.1%	53,100	619億926万	+1.78%
03/14	1,928	1,954	1,928	1,944	+0.36%	58,600	618億4563万	+1.78%
03/13	1,930	1,946	1,923	1,937	+0.36%	58,300	616億2293万	+1.47%
03/12	1,939	1,943	1,921	1,930	-1.68%	60,300	614億24万	+1.21%
03/11	1,962	1,986	1,951	1,963	+0.31%	83,900	624億5009万	+3.04%
03/10	1,979	1,979	1,948	1,957	-1.11%	64,200	622億5921万	+2.68%
03/07	1,972	1,997	1,956	1,979	-0.2%	108,700	629億5911万	+3.72%
03/06	1,962	1,995	1,962	1,983	+2.11%	76,100	630億8636万	+3.82%
03/05	1,925	1,969	1,919	1,942	+0.94%	142,000	617億8200万	+1.52%
03/04	1,879	1,942	1,867	1,924	+2.39%	193,800	612億936万	+0.37%
03/03	1,876	1,911	1,870	1,879	+0.97%	114,000	597億7775万	-2.19%
02/28	1,867	1,881	1,839	1,861	-1.53%	678,100	592億510万	-3.37%
02/27	1,870	1,897	1,870	1,890	+1.89%	105,200	601億2770万	-2.28%
02/26	1,835	1,860	1,831	1,855	+0.16%	237,000	590億1422万	-4.38%
02/25	1,836	1,863	1,833	1,852	+0.43%	120,500	589億1878万	-4.88%
02/21	1,845	1,852	1,836	1,844	-0.86%	99,400	586億6427万	-5.58%
02/20	1,851	1,879	1,843	1,860	-0.85%	93,000	591億7329万	-5.05%
02/19	1,885	1,907	1,867	1,876	-1.47%	109,900	596億8230万	-4.53%
02/18	1,908	1,916	1,887	1,904	-0.88%	117,400	605億7309万	-3.4%
02/17	1,944	1,949	1,914	1,921	-1.44%	106,600	611億1392万	-2.78%
02/14	1,946	1,966	1,928	1,949	+0.83%	153,000	620億470万	-1.62%
02/13	1,884	1,938	1,884	1,933	+3.92%	118,100	614億9568万	-2.62%
02/12	1,899	1,899	1,849	1,860	-2.11%	246,600	591億7329万	-6.72%
02/10	1,910	1,926	1,900	1,900	-0.47%	45,400	604億4583万	-5.19%
02/07	1,914	1,932	1,898	1,909	+0.21%	92,500	607億3215万	-5.17%
02/06	1,930	1,945	1,902	1,905	-0.16%	79,800	606億490万	-5.79%
02/05	1,913	1,926	1,897	1,908	+0.58%	90,100	607億34万	-6.01%
02/04	1,903	1,913	1,890	1,897	+0.69%	80,000	603億5039万	-6.92%
02/03	1,955	1,956	1,883	1,884	-4.22%	179,900	599億3681万	-7.92%
01/31	1,992	1,992	1,951	1,967	-3.06%	121,200	625億7734万	-4.33%
01/30	16:00 譲渡制限付株式付与のための自己株式の処分に関するお知らせ
01/30	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,029	2,035	2,012	2,029	+0.1%	50,400	645億4979万	-1.74%
01/29	2,048	2,049	2,018	2,027	-1.65%	53,700	644億8616万	-2.12%
01/28	15:30 自己株式の取得終了に関するお知らせ
01/28	2,033	2,066	2,033	2,061	+1.38%	32,600	655億6782万	-0.72%
01/27	2,014	2,052	2,014	2,033	+0.99%	41,800	646億7704万	-2.26%
01/24	2,033	2,044	2,008	2,013	-0.54%	57,400	640億4077万	-3.41%
01/23	2,034	2,034	2,010	2,024	-0.74%	58,900	643億9072万	-3.11%
01/22	2,053	2,059	2,025	2,039	-0.83%	54,100	648億6792万	-2.63%
01/21	2,020	2,059	2,020	2,056	+1.88%	77,200	654億875万	-2%
01/20	2,000	2,027	2,000	2,018	+0.05%	96,600	641億9984万	-3.9%
01/17	1,980	2,022	1,973	2,017	+1.31%	97,000	641億6802万	-4.09%
01/16	2,002	2,011	1,981	1,991	-0.55%	94,900	633億4087万	-5.46%
01/15	2,019	2,027	2,000	2,002	-0.84%	47,300	636億9082万	-5.12%
01/14	2,040	2,041	2,019	2,019	-1.03%	57,000	642億3165万	-4.45%
01/10	2,056	2,062	2,031	2,040	-0.05%	63,100	648億9973万	-3.68%
01/09	13:00 自己株式の取得状況に関するお知らせ
01/09	2,046	2,059	2,032	2,041	-0.24%	84,200	649億3155万	-3.73%
01/08	2,131	2,131	2,046	2,046	-4.97%	103,200	650億9062万	-3.67%
01/07	2,163	2,188	2,134	2,153	+0.94%	75,200	684億9467万	+1.27%
01/06	2,123	2,152	2,120	2,133	+0.47%	82,800	678億5840万	+0.47%
2024
12/30	2,159	2,181	2,109	2,123	-0.23%	35,700	675億4026万	0%
12/27	2,115	2,131	2,088	2,128	+1.19%	137,800	676億9933万	+0.14%
12/26	2,095	2,108	2,090	2,103	+0.43%	46,300	669億399万	-1.04%
12/25	2,111	2,122	2,072	2,094	-0.48%	47,000	666億1767万	-1.46%
12/24	2,143	2,143	2,085	2,104	-1.5%	53,800	669億3581万	-1.03%
12/23	2,176	2,184	2,117	2,136	-2.15%	64,300	679億5384万	+0.33%
12/20	2,181	2,200	2,170	2,183	-0.23%	100,400	694億4908万	+2.49%
12/19	2,159	2,213	2,155	2,188	+1.3%	64,500	696億815万	+2.72%
12/18	2,145	2,174	2,145	2,160	+0.33%	40,700	687億1737万	+1.46%
12/17	2,122	2,169	2,122	2,153	+1.13%	55,500	684億9467万	+1.08%
12/16	2,152	2,174	2,129	2,129	-0.98%	79,100	677億3115万	-0.09%
12/13	2,140	2,180	2,140	2,150	-0.23%	82,600	683億9923万	+0.8%
12/12	2,149	2,168	2,141	2,155	+1.65%	76,300	685億5830万	+0.89%
12/11	2,115	2,131	2,111	2,120	+0.24%	26,100	674億4482万	-0.93%
12/10	2,101	2,128	2,101	2,115	+0.95%	43,300	672億8575万	-1.44%
12/09	2,078	2,107	2,062	2,095	+0.82%	65,000	666億4948万	-2.65%
12/06	2,090	2,090	2,058	2,078	-0.62%	44,900	661億865万	-3.75%

4212 積水樹脂

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート